49.48
-0.02(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 50 | 49.48 | 49.48 | 50.5 | 48.56 | 5.07M |
| September 05, 2025 | 47.1 | 49.5 | 49.5 | 49.98 | 47.02 | 5.91M |
| September 04, 2025 | 47.58 | 47.09 | 47.09 | 49.09 | 45.8 | 4.58M |
| September 03, 2025 | 48.48 | 47.75 | 47.75 | 49.81 | 47.28 | 3.91M |
| September 02, 2025 | 50.2 | 48.2 | 48.2 | 50.27 | 47.68 | 4.81M |
| September 01, 2025 | 49.79 | 50.29 | 50.29 | 50.78 | 48.51 | 5.53M |
| August 29, 2025 | 48 | 50.01 | 50.01 | 50.92 | 47.7 | 7.51M |
| August 28, 2025 | 48 | 48.1 | 48.1 | 48.99 | 46.2 | 6.19M |
| August 27, 2025 | 51.17 | 47.99 | 47.99 | 52.1 | 47.6 | 7.77M |
| August 26, 2025 | 47.55 | 50.4 | 50.4 | 52.33 | 47.49 | 10.68M |
| August 25, 2025 | 47.11 | 48.06 | 48.06 | 48.85 | 46.57 | 6.27M |
| August 22, 2025 | 46.66 | 46.93 | 46.93 | 47.8 | 46.15 | 4.74M |
| August 21, 2025 | 47.8 | 46.44 | 46.44 | 48.25 | 46.1 | 4.92M |
| August 20, 2025 | 49.3 | 48.14 | 48.14 | 49.5 | 46.83 | 7.03M |
| August 19, 2025 | 50 | 49.37 | 49.37 | 50.5 | 47.9 | 8.24M |
| August 18, 2025 | 45.33 | 50.27 | 50.27 | 50.69 | 44.56 | 14.33M |
| August 15, 2025 | 43.56 | 44.96 | 44.96 | 45.48 | 43.56 | 6.41M |
| August 14, 2025 | 43.53 | 43.56 | 43.56 | 44.55 | 42.2 | 5.86M |
| August 13, 2025 | 44.3 | 43.53 | 43.53 | 44.55 | 43.02 | 4.17M |
| August 12, 2025 | 43.73 | 43.74 | 43.74 | 44.12 | 43.1 | 3.68M |
| August 11, 2025 | 43.2 | 43.56 | 43.56 | 43.98 | 42.99 | 4.23M |
| August 08, 2025 | 43.2 | 42.71 | 42.71 | 43.88 | 42.25 | 3.92M |
| August 07, 2025 | 43.96 | 42.65 | 42.65 | 44.76 | 42.5 | 5.63M |
| August 06, 2025 | 41.94 | 42.95 | 42.95 | 43.12 | 41.44 | 4.58M |
| August 05, 2025 | 42.11 | 42 | 42 | 42.41 | 41.71 | 3.01M |
| August 04, 2025 | 40.75 | 42.2 | 42.2 | 42.3 | 40.23 | 5.67M |
| August 01, 2025 | 41.5 | 40.35 | 40.35 | 41.5 | 40.03 | 2.28M |
| July 31, 2025 | 41.52 | 40.95 | 40.95 | 42.16 | 40.85 | 3.44M |
| July 30, 2025 | 41.48 | 41.01 | 41.01 | 42.47 | 40.37 | 3.6M |
| July 29, 2025 | 41.05 | 41.06 | 41.06 | 41.44 | 40.7 | 2.77M |
| July 28, 2025 | 40.25 | 41.3 | 41.3 | 41.61 | 40.25 | 4.83M |
| July 25, 2025 | 39.93 | 40.22 | 40.22 | 40.77 | 39.7 | 2.55M |
| July 24, 2025 | 39.31 | 39.65 | 39.65 | 39.79 | 39.1 | 1.64M |
| July 23, 2025 | 39.99 | 39.26 | 39.26 | 40 | 39.08 | 2.16M |
| July 22, 2025 | 40.58 | 39.92 | 39.92 | 40.65 | 39.7 | 2.79M |
| July 21, 2025 | 40.77 | 40.56 | 40.56 | 40.8 | 40.29 | 1.88M |
| July 18, 2025 | 40.02 | 40.54 | 40.54 | 40.84 | 40.02 | 2.58M |
| July 17, 2025 | 39.79 | 40.19 | 40.19 | 40.27 | 39.35 | 2.12M |
| July 16, 2025 | 40.12 | 39.64 | 39.64 | 40.2 | 39.58 | 1.78M |
| July 15, 2025 | 39.74 | 39.94 | 39.94 | 40.12 | 38.92 | 2.87M |
| July 14, 2025 | 39.94 | 39.69 | 39.69 | 40.38 | 39.58 | 1.94M |
| July 11, 2025 | 39.76 | 39.95 | 39.95 | 40.19 | 39.23 | 2.37M |
| July 10, 2025 | 40.68 | 39.92 | 39.92 | 40.93 | 39.61 | 3.45M |
| July 09, 2025 | 41.5 | 40.67 | 40.67 | 41.8 | 40.59 | 2.95M |
| July 08, 2025 | 41.79 | 41.45 | 41.45 | 41.8 | 40.99 | 3.59M |
| July 07, 2025 | 41.78 | 41.4 | 41.4 | 41.98 | 41.06 | 2.45M |
| July 04, 2025 | 41.85 | 41.4 | 41.4 | 42.82 | 40.72 | 4.26M |
| July 03, 2025 | 41.18 | 42.05 | 42.05 | 42.25 | 41.15 | 3.76M |
| July 02, 2025 | 43.68 | 41.34 | 41.34 | 43.68 | 41.14 | 5.06M |
| July 01, 2025 | 44.04 | 43.55 | 43.55 | 45.43 | 42.9 | 6.8M |
| June 30, 2025 | 46.85 | 45.64 | 45.64 | 47.9 | 44.85 | 9.12M |
| June 27, 2025 | 44.9 | 45.76 | 45.76 | 46.48 | 42.58 | 10.59M |
| June 26, 2025 | 46 | 44.7 | 44.7 | 47.28 | 44.31 | 10.02M |
| June 25, 2025 | 43.53 | 47.1 | 47.1 | 48.75 | 42.41 | 12.11M |
| June 24, 2025 | 42.5 | 42.79 | 42.79 | 43.45 | 41.7 | 7.98M |
| June 23, 2025 | 39.83 | 43.12 | 43.12 | 43.2 | 39.61 | 9M |
| June 20, 2025 | 41.11 | 41.11 | 41.11 | 43 | 40.45 | 8.18M |
| June 19, 2025 | 41.71 | 40.5 | 40.5 | 43.91 | 40.18 | 7.62M |
| June 18, 2025 | 40.16 | 42.16 | 42.16 | 42.89 | 39.55 | 7.67M |
| June 17, 2025 | 38.69 | 40.67 | 40.67 | 41.38 | 38.67 | 6.61M |